Italia markets close in 4 hours 17 minutes

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
354,94-14,11 (-3,82%)
Alla chiusura: 04:00PM EDT
347,94 -7,00 (-1,97%)
Preborsa: 07:13AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD250620C000750002024-03-06 10:30AM EDT75.00293.50243.60248.000.00-110.00%
CRWD250620C000800002023-10-02 1:01PM EDT80.00100.90106.15108.750.00-330.00%
CRWD250620C000850002024-03-06 10:50AM EDT85.00274.05234.00238.500.00-1240.00%
CRWD250620C000900002024-01-22 3:28PM EDT90.00214.93209.00213.000.00-130.00%
CRWD250620C000950002023-08-31 12:08PM EDT95.0084.6586.7587.950.00-130.00%
CRWD250620C001000002024-06-26 10:09AM EDT100.00292.750.000.000.00-1390.00%
CRWD250620C001050002023-11-20 3:52PM EDT105.00117.70157.25161.000.00-150.00%
CRWD250620C001100002024-06-17 10:42AM EDT110.00282.50251.50256.000.00-3397.74%
CRWD250620C001150002023-11-15 10:44AM EDT115.00110.610.000.000.00-160.00%
CRWD250620C001200002024-05-08 1:07PM EDT120.00208.23235.00240.000.00-21067.57%
CRWD250620C001250002024-03-07 3:48PM EDT125.00214.50199.50203.650.00-1180.00%
CRWD250620C001300002024-06-10 10:05AM EDT130.00255.00245.55249.650.00-167117.57%
CRWD250620C001350002024-07-01 1:23PM EDT135.00262.100.000.000.00-210.00%
CRWD250620C001400002024-07-10 2:14PM EDT140.00241.350.000.000.00-230.00%
CRWD250620C001450002024-01-17 11:44AM EDT145.00145.52198.00201.950.00-2890.00%
CRWD250620C001500002024-05-15 3:06PM EDT150.00205.23244.00248.500.00-229136.23%
CRWD250620C001550002024-03-19 10:30AM EDT155.00173.71153.75156.900.00-1450.00%
CRWD250620C001600002024-06-10 9:40AM EDT160.00230.89218.10222.000.00-242101.05%
CRWD250620C001650002024-07-01 2:43PM EDT165.00234.800.000.000.00-4480.00%
CRWD250620C001700002024-07-10 10:37AM EDT170.00210.000.000.000.00-1740.00%
CRWD250620C001750002024-07-10 1:30PM EDT175.00208.450.000.000.00-2350.00%
CRWD250620C001800002024-03-22 3:13PM EDT180.00165.75123.55126.200.00-1540.00%
CRWD250620C001850002024-06-05 2:11PM EDT185.00170.50215.10219.300.00-1880118.30%
CRWD250620C001900002024-06-18 10:38AM EDT190.00216.160.000.000.00-21320.00%
CRWD250620C001950002024-07-12 12:53PM EDT195.00188.050.000.000.00-200.00%
CRWD250620C002000002024-07-12 2:46PM EDT200.00185.950.000.000.00-22560.00%
CRWD250620C002100002024-07-11 11:05AM EDT210.00179.240.000.000.00-11020.00%
CRWD250620C002200002024-07-15 10:07AM EDT220.00174.700.000.000.00-200.00%
CRWD250620C002300002024-07-10 1:31PM EDT230.00161.450.000.000.00-600.00%
CRWD250620C002400002024-07-17 12:29PM EDT240.00135.250.000.000.00-1500.00%
CRWD250620C002500002024-07-17 11:50AM EDT250.00132.000.000.000.00-12,2250.00%
CRWD250620C002600002024-07-15 1:23PM EDT260.00142.890.000.000.00-1790.00%
CRWD250620C002700002024-07-17 1:01PM EDT270.00115.000.000.000.00-100.00%
CRWD250620C002800002024-07-17 1:08PM EDT280.00108.200.000.000.00-1630.00%
CRWD250620C002900002024-07-15 2:17PM EDT290.00120.550.000.000.00-100.00%
CRWD250620C003000002024-07-17 1:17PM EDT300.0096.200.000.000.00-41850.00%
CRWD250620C003100002024-07-16 10:30AM EDT310.00103.200.000.000.00-200.00%
CRWD250620C003200002024-07-17 1:15PM EDT320.0084.000.000.000.00-100.00%
CRWD250620C003300002024-07-08 3:28PM EDT330.00105.850.000.000.00-200.00%
CRWD250620C003400002024-07-17 12:55PM EDT340.0072.830.000.000.00-900.00%
CRWD250620C003500002024-07-17 3:51PM EDT350.0071.720.000.000.00-257120.00%
CRWD250620C003600002024-07-17 2:21PM EDT360.0066.910.000.000.00-19720.39%
CRWD250620C003700002024-07-17 2:04PM EDT370.0060.810.000.000.00-300.78%
CRWD250620C003800002024-07-17 2:21PM EDT380.0059.210.000.000.00-31781.56%
CRWD250620C003900002024-07-15 10:01AM EDT390.0066.540.000.000.00-301.56%
CRWD250620C004000002024-07-17 9:30AM EDT400.0051.820.000.000.00-103.13%
CRWD250620C004100002024-07-11 3:14PM EDT410.0054.280.000.000.00-1463.13%
CRWD250620C004200002024-07-17 3:34PM EDT420.0043.900.000.000.00-41023.13%
CRWD250620C004300002024-07-17 3:00PM EDT430.0040.650.000.000.00-2103.13%
CRWD250620C004400002024-07-17 3:11PM EDT440.0038.000.000.000.00-5303.13%
CRWD250620C004500002024-07-17 3:37PM EDT450.0035.250.000.000.00-302286.25%
CRWD250620C004600002024-07-10 12:58PM EDT460.0039.750.000.000.00-12656.25%
CRWD250620C004700002024-07-17 3:40PM EDT470.0030.300.000.000.00-231416.25%
CRWD250620C004800002024-07-17 12:54PM EDT480.0026.950.000.000.00-406.25%
CRWD250620C004900002024-07-17 10:53AM EDT490.0026.800.000.000.00-31736.25%
CRWD250620C005000002024-07-17 1:52PM EDT500.0024.100.000.000.00-706.25%
CRWD250620C005100002024-07-17 12:43PM EDT510.0021.500.000.000.00-106.25%
CRWD250620C005200002024-07-17 9:30AM EDT520.0021.820.000.000.00-106.25%
CRWD250620C005300002024-07-02 12:17PM EDT530.0028.620.000.000.00--26.25%
CRWD250620C005400002024-07-11 11:15AM EDT540.0024.400.000.000.00-19106.25%
CRWD250620C005500002024-07-10 3:44PM EDT550.0021.000.000.000.00-146.25%
CRWD250620C005600002024-07-16 3:48PM EDT560.0018.780.000.000.00-1212.50%
CRWD250620C005700002024-07-16 3:51PM EDT570.0017.510.000.000.00-2412.50%
CRWD250620C005800002024-07-12 3:59PM EDT580.0016.920.000.000.00-2012.50%
Opzioni di venditaper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRWD250620P000750002024-07-17 3:15PM EDT75.000.130.000.000.00-15025.00%
CRWD250620P000800002024-06-28 3:03PM EDT80.000.790.000.000.00-51825.00%
CRWD250620P000850002024-07-17 3:15PM EDT85.000.250.000.000.00-23025.00%
CRWD250620P000900002024-04-25 1:04PM EDT90.001.470.442.850.00-217077.62%
CRWD250620P000950002024-06-06 10:07AM EDT95.000.660.002.320.00-21770.34%
CRWD250620P001000002024-07-17 3:14PM EDT100.000.400.000.000.00-210125.00%
CRWD250620P001050002024-05-31 1:29PM EDT105.001.490.002.460.00-33565.87%
CRWD250620P001100002024-05-31 1:29PM EDT110.001.360.002.520.00-23263.75%
CRWD250620P001150002024-05-31 1:26PM EDT115.001.410.002.610.00-22861.84%
CRWD250620P001200002024-06-27 9:30AM EDT120.001.000.000.000.00-1025.00%
CRWD250620P001250002024-05-31 1:25PM EDT125.002.860.002.800.00-2858.28%
CRWD250620P001300002024-06-14 3:01PM EDT130.001.650.002.890.00-26956.56%
CRWD250620P001350002024-05-31 1:24PM EDT135.003.550.003.050.00-25855.13%
CRWD250620P001400002024-07-05 10:04AM EDT140.000.850.000.000.00-33325.00%
CRWD250620P001450002024-06-05 3:51PM EDT145.002.110.083.150.00-34851.94%
CRWD250620P001500002024-06-17 2:20PM EDT150.002.000.473.650.00-18352.52%
CRWD250620P001550002024-06-21 11:33AM EDT155.002.400.000.000.00-22912.50%
CRWD250620P001600002024-06-11 11:30AM EDT160.002.930.013.800.00-12555.84%
CRWD250620P001650002024-06-13 3:10PM EDT165.002.800.154.150.00-112955.09%
CRWD250620P001700002024-06-28 12:11PM EDT170.003.200.000.000.00-411412.50%
CRWD250620P001750002024-06-21 1:03PM EDT175.003.500.000.000.00-1012.50%
CRWD250620P001800002024-07-16 10:32AM EDT180.002.850.000.000.00-1012.50%
CRWD250620P001850002024-06-25 9:54AM EDT185.004.070.000.000.00-64612.50%
CRWD250620P001900002024-07-09 10:47AM EDT190.003.600.000.000.00-14212.50%
CRWD250620P001950002024-07-16 9:43AM EDT195.003.850.000.000.00-18612.50%
CRWD250620P002000002024-07-15 9:40AM EDT200.004.100.000.000.00-4012.50%
CRWD250620P002100002024-07-08 11:59AM EDT210.004.970.000.000.00-1012.50%
CRWD250620P002200002024-07-10 3:40PM EDT220.006.600.000.000.00-2619312.50%
CRWD250620P002300002024-07-02 11:01AM EDT230.007.950.000.000.00-11316.25%
CRWD250620P002400002024-07-15 12:52PM EDT240.009.410.000.000.00-406.25%
CRWD250620P002500002024-07-16 3:51PM EDT250.0011.680.000.000.00-26556.25%
CRWD250620P002600002024-07-17 3:54PM EDT260.0015.750.000.000.00-21846.25%
CRWD250620P002700002024-07-17 10:25AM EDT270.0018.410.000.000.00-106.25%
CRWD250620P002800002024-07-17 12:38PM EDT280.0022.000.000.000.00-106.25%
CRWD250620P002900002024-07-01 9:37AM EDT290.0021.100.000.000.00-103753.13%
CRWD250620P003000002024-07-17 11:11AM EDT300.0027.230.000.000.00-14613.13%
CRWD250620P003100002024-07-17 3:55PM EDT310.0031.700.000.000.00-21,6073.13%
CRWD250620P003200002024-07-17 1:09PM EDT320.0036.370.000.000.00-103.13%
CRWD250620P003300002024-07-17 2:19PM EDT330.0039.670.000.000.00-32991.56%
CRWD250620P003400002024-07-17 3:22PM EDT340.0043.800.000.000.00-100.78%
CRWD250620P003500002024-07-17 12:44PM EDT350.0051.000.000.000.00-200.39%
CRWD250620P003600002024-07-15 12:01PM EDT360.0045.760.000.000.00-121010.00%
CRWD250620P003700002024-07-17 12:44PM EDT370.0061.900.000.000.00-2540.00%
CRWD250620P003800002024-07-15 1:24PM EDT380.0056.300.000.000.00-300.00%
CRWD250620P003900002024-07-02 1:04PM EDT390.0060.010.000.000.00-100.00%
CRWD250620P004000002024-07-01 3:33PM EDT400.0062.150.000.000.00-20590.00%
CRWD250620P004100002024-07-15 11:22AM EDT410.0071.300.000.000.00-500.00%
CRWD250620P004200002024-06-17 3:48PM EDT420.0074.3089.9591.850.00-149735.98%
CRWD250620P004300002024-06-18 10:44AM EDT430.0081.960.000.000.00-1800.00%
CRWD250620P004400002024-06-25 2:02PM EDT440.0090.050.000.000.00-4890.00%
CRWD250620P004500002024-07-09 9:32AM EDT450.0090.600.000.000.00-500.00%
CRWD250620P004600002024-07-09 1:17PM EDT460.00100.500.000.000.00-1120.00%
CRWD250620P004800002024-06-05 10:29AM EDT480.00160.56112.50115.500.00-2110.00%
CRWD250620P004900002024-07-09 3:29PM EDT490.00123.710.000.000.00--10.00%
CRWD250620P005600002024-07-02 9:49AM EDT560.00181.600.000.000.00--10.00%